Skip to main content
iShares U.S. Industry Rotation Active ETF (INRO)
NASDAQ: INRO · Real-Time Price · USD
27.98
+0.31 (1.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

INRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.5728.0627.5727.9827.981.13%3,967
Dec 19, 202427.9227.9227.6527.6727.67-0.29%1,720
Dec 18, 202428.6128.6127.7527.7527.75-2.98%849
Dec 17, 202428.5628.6028.5628.6028.60-0.94%576
Dec 16, 202428.8528.8728.8528.8728.800.58%4,687
Dec 13, 202428.6728.7128.6428.7028.64-0.06%1,423
Dec 12, 202428.8528.8528.7228.7228.65-0.63%1,975
Dec 11, 202428.8228.9328.8228.9028.841.14%9,227
Dec 10, 202428.7528.7628.5828.5828.51-0.29%13,523
Dec 9, 202428.8728.8728.6528.6628.59-0.86%14,386
Dec 6, 202428.9128.9128.9128.9128.840.36%1,329
Dec 5, 202428.9328.9328.8128.8128.74-0.30%8,198
Dec 4, 202428.8428.9128.8428.8928.830.55%1,185
Dec 3, 202428.7328.7428.6828.7428.670.08%837
Dec 2, 202428.7228.7228.6928.7128.650.08%1,115
Nov 29, 202428.7428.7428.6928.6928.620.46%1,214
Nov 27, 202428.5528.5928.5528.5628.49-0.45%1,439
Nov 26, 202428.5928.7028.5928.6928.620.56%469
Nov 25, 202428.6128.6228.5328.5328.460.49%2,496
Nov 22, 202428.3528.3928.3528.3928.320.44%3,919
Nov 21, 202428.1028.3228.0028.2728.200.52%893
Nov 20, 202427.9628.1227.9528.1228.060.07%2,007
Nov 19, 202427.9828.1227.9828.1028.040.36%1,708
Nov 18, 202427.9328.0027.9328.0027.940.49%874
Nov 15, 202427.9027.9027.8627.8627.80-1.17%1,236
Nov 14, 202428.1928.1928.1928.1928.13-0.63%33
Nov 13, 202428.4828.4828.3728.3728.31-0.10%2,614
Nov 12, 202428.5228.5228.3028.4028.34-0.38%1,854
Nov 11, 202428.4728.5728.4728.5128.440.29%1,209
Nov 8, 202428.4028.4528.4028.4328.360.40%4,199
Nov 7, 202428.2328.3128.2228.3128.250.51%643
Nov 6, 202428.0028.1727.8728.1728.113.34%8,700
Nov 5, 202427.1827.2627.1827.2627.201.39%1,070
Nov 4, 202426.8926.8926.8926.8926.83-0.34%167
Nov 1, 202427.0827.1726.9526.9826.920.16%10,639
Oct 31, 202427.0927.0926.9126.9426.88-1.73%16,965
Oct 30, 202427.5627.5627.4127.4127.35-0.13%8,573
Oct 29, 202427.4227.4927.4227.4527.380.15%2,048
Oct 28, 202427.4427.4627.4127.4127.340.31%2,722
Oct 25, 202427.3227.3227.3227.3227.260.02%102
Oct 24, 202427.3427.3527.2727.3227.250.58%2,697
Oct 23, 202427.3827.3827.0227.1627.10-1.14%1,647
Oct 22, 202427.4027.4827.4027.4727.41-0.25%1,834
Oct 21, 202427.4627.5427.4127.5427.48-0.22%2,441
Oct 18, 202427.6027.6027.5727.6027.540.40%960
Oct 17, 202427.5327.5927.4827.4927.430.09%2,109
Oct 16, 202427.3727.4827.3427.4727.400.42%3,530
Oct 15, 202427.4427.4727.3327.3527.29-0.78%2,690
Oct 14, 202427.5327.5727.5327.5727.500.98%752
Oct 11, 202427.2927.3027.2927.3027.240.62%335
Oct 10, 202427.1327.1327.1027.1327.07-0.15%972
Oct 9, 202427.0927.1727.0927.1727.110.63%1,506
Oct 8, 202426.8127.0026.8127.0026.941.01%4,038
Oct 7, 202426.8526.9226.6826.7326.67-0.85%7,059
Oct 4, 202426.8526.9826.7726.9626.900.79%3,304
Oct 3, 202426.7126.7526.7026.7526.69-0.09%3,304
Oct 2, 202426.7026.8026.7026.7726.710.15%9,964
Oct 1, 202426.7626.8726.6626.7326.67-1.07%6,608
Sep 30, 202426.8527.0326.8227.0226.960.42%8,820
Sep 27, 202426.9926.9926.9026.9126.84-0.08%613
Sep 26, 202427.0127.0226.9326.9326.870.61%1,298
Sep 25, 202426.7326.7726.7326.7726.70-0.34%541
Sep 24, 202426.7526.8626.7526.8626.760.37%3,371
Sep 23, 202426.7426.7726.7326.7626.660.14%2,465
Sep 20, 202426.6826.7226.6826.7226.62-0.25%1,765
Sep 19, 202426.8626.8626.7726.7926.691.98%1,093
Sep 18, 202426.3526.4126.2426.2726.17-0.17%2,011
Sep 17, 202426.4926.4926.2526.3126.21-0.06%7,001
Sep 16, 202426.2726.3326.2026.3326.230.26%14,976
Sep 13, 202426.2926.3126.2526.2626.160.70%3,708
Sep 12, 202425.8626.1025.8626.0825.980.79%9,153
Sep 11, 202425.1625.8725.1625.8725.771.23%1,422
Sep 10, 202425.4625.5625.4325.5625.460.44%1,700
Sep 9, 202425.4225.4425.3725.4425.351.00%884
Sep 6, 202425.1825.2025.1625.1925.10-1.56%444
Sep 5, 202425.5925.5925.5925.5925.49-0.34%90
Sep 4, 202425.6925.6925.6825.6825.58-0.18%531
Sep 3, 202426.1726.1725.7225.7225.63-2.81%25,010
Aug 30, 202426.3726.4726.3326.4726.371.12%849
Aug 29, 202426.4826.5126.1726.1726.08-0.21%3,711
Aug 28, 202426.2326.2326.2326.2326.13-0.73%68
Aug 27, 202426.4026.4526.4026.4226.320.16%1,591
Aug 26, 202426.4026.4026.3826.3826.28-0.62%270
Aug 23, 202426.3626.5526.3626.5526.451.56%3,990
Aug 22, 202426.4426.4426.1426.1426.04-1.25%2,767
Aug 21, 202426.4126.4826.4126.4726.370.47%3,439
Aug 20, 202426.3726.4226.3326.3426.25-0.25%8,662
Aug 19, 202426.2026.4326.1026.4126.311.18%15,763
Aug 16, 202426.1026.1026.1026.1026.000.19%21
Aug 15, 202425.9926.0925.9926.0525.951.69%4,101
Aug 14, 202425.4925.6525.4925.6225.520.32%555
Aug 13, 202425.3525.5625.3125.5425.442.02%3,400
Aug 12, 202425.0725.1725.0225.0324.940.08%12,178
Aug 9, 202424.8925.0424.8925.0124.920.51%4,069
Aug 8, 202424.7424.9324.7424.8824.792.28%10,874
Aug 7, 202424.8724.9324.3324.3324.24-0.82%3,512
Aug 6, 202424.3924.8724.3924.5324.441.07%24,962
Aug 5, 202424.3724.4324.2624.2724.18-2.82%2,637
Aug 2, 202424.9824.9824.9824.9824.88-2.18%85
Aug 1, 202426.2226.2225.5325.5325.44-1.96%595